Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.575 | 2.625 | 2.510 | 2.512 | 143,821 | -0.11(-4.30%) |
May 30, 2019 | 2.687 | 2.789 | 2.603 | 2.625 | 81,670 | -0.07(-2.52%) |
May 29, 2019 | 2.817 | 2.817 | 2.682 | 2.693 | 80,876 | -0.14(-4.98%) |
May 28, 2019 | 2.829 | 2.862 | 2.671 | 2.834 | 157,982 | +0.01(+0.20%) |
May 24, 2019 | 2.778 | 2.885 | 2.778 | 2.829 | 82,006 | +0.09(+3.30%) |
May 23, 2019 | 3.015 | 3.029 | 2.733 | 2.738 | 203,321 | -0.32(-10.52%) |
May 22, 2019 | 3.196 | 3.196 | 3.004 | 3.060 | 53,153 | -0.13(-4.07%) |
May 21, 2019 | 3.043 | 3.269 | 3.043 | 3.190 | 78,979 | +0.19(+6.20%) |
May 20, 2019 | 3.049 | 3.122 | 2.992 | 3.004 | 38,116 | -0.12(-3.80%) |
May 17, 2019 | 3.071 | 3.184 | 3.071 | 3.122 | 20,368 | +0.06(+2.03%) |
May 16, 2019 | 3.021 | 3.207 | 3.021 | 3.060 | 99,808 | +0.05(+1.50%) |
May 15, 2019 | 3.094 | 3.109 | 2.891 | 3.015 | 187,235 | -0.07(-2.38%) |
May 14, 2019 | 3.128 | 3.128 | 3.070 | 3.088 | 111,015 | -0.04(-1.26%) |
May 13, 2019 | 3.292 | 3.292 | 3.054 | 3.128 | 142,551 | -0.12(-3.82%) |
May 10, 2019 | 3.308 | 3.393 | 3.213 | 3.252 | 49,947 | -0.05(-1.54%) |
May 09, 2019 | 3.421 | 3.449 | 3.303 | 3.303 | 60,327 | -0.12(-3.47%) |
May 08, 2019 | 3.557 | 3.585 | 3.421 | 3.421 | 58,865 | -0.10(-2.88%) |
May 07, 2019 | 3.438 | 3.574 | 3.416 | 3.523 | 73,432 | +0.08(+2.46%) |
May 06, 2019 | 3.410 | 3.444 | 3.407 | 3.438 | 37,021 | +0.03(+0.83%) |
May 03, 2019 | 3.376 | 3.444 | 3.337 | 3.410 | 85,017 | +0.02(+0.50%) |
May 02, 2019 | 3.393 | 3.404 | 3.331 | 3.393 | 98,415 | -0.05(-1.32%) |
May 01, 2019 | 3.557 | 3.557 | 3.393 | 3.438 | 62,032 | -0.07(-1.93%) |
Apr 30, 2019 | 3.540 | 3.556 | 3.467 | 3.506 | 114,575 | -0.13(-3.57%) |
Apr 29, 2019 | 3.647 | 3.650 | 3.478 | 3.636 | 72,969 | -0.01(-0.31%) |
Apr 26, 2019 | 3.680 | 3.680 | 3.477 | 3.647 | 172,976 | +0.08(+2.32%) |
Apr 25, 2019 | 3.537 | 3.702 | 3.526 | 3.565 | 263,486 | +0.09(+2.54%) |
Apr 24, 2019 | 3.741 | 3.746 | 3.399 | 3.476 | 322,494 | -0.26(-7.07%) |
Apr 23, 2019 | 3.735 | 3.779 | 3.432 | 3.741 | 308,993 | +0.03(+0.89%) |
Apr 22, 2019 | 3.350 | 3.730 | 3.350 | 3.708 | 382,330 | +0.40(+12.17%) |
Apr 18, 2019 | 3.273 | 3.306 | 3.240 | 3.306 | 45,558 | +0.04(+1.27%) |
Apr 17, 2019 | 3.212 | 3.273 | 3.212 | 3.264 | 50,426 | +0.05(+1.46%) |
Apr 16, 2019 | 3.251 | 3.251 | 3.168 | 3.217 | 38,876 | -0.00(-0.00%) |
Apr 15, 2019 | 3.273 | 3.273 | 3.173 | 3.218 | 81,696 | -0.04(-1.18%) |
Apr 12, 2019 | 3.129 | 3.273 | 3.129 | 3.256 | 123,424 | +0.10(+3.14%) |
Apr 11, 2019 | 3.333 | 3.350 | 3.118 | 3.157 | 175,865 | -0.20(-6.07%) |
Apr 10, 2019 | 3.366 | 3.395 | 3.338 | 3.361 | 33,989 | +0.01(+0.33%) |
Apr 09, 2019 | 3.394 | 3.438 | 3.316 | 3.350 | 54,410 | -0.04(-1.14%) |
Apr 08, 2019 | 3.421 | 3.460 | 3.361 | 3.388 | 118,337 | -0.01(-0.32%) |
Apr 05, 2019 | 3.355 | 3.443 | 3.344 | 3.399 | 143,572 | -0.02(-0.48%) |
Apr 04, 2019 | 3.306 | 3.416 | 3.306 | 3.416 | 78,351 | +0.12(+3.68%) |
Apr 03, 2019 | 3.306 | 3.361 | 3.234 | 3.295 | 77,652 | +0.00(+0.00%) |
Apr 02, 2019 | 3.295 | 3.432 | 3.212 | 3.295 | 232,089 | +0.04(+1.18%) |
Apr 01, 2019 | 3.168 | 3.388 | 3.147 | 3.256 | 460,383 | +0.12(+3.73%) |
Mar 29, 2019 | 3.190 | 3.223 | 3.118 | 3.139 | 93,113 | -0.00(-0.04%) |
Mar 28, 2019 | 3.085 | 3.240 | 3.085 | 3.140 | 110,280 | +0.04(+1.24%) |
Mar 27, 2019 | 3.058 | 3.136 | 3.058 | 3.102 | 47,062 | +0.04(+1.44%) |
Mar 26, 2019 | 3.041 | 3.143 | 2.983 | 3.058 | 77,271 | +0.05(+1.65%) |
Mar 25, 2019 | 2.848 | 3.014 | 2.810 | 3.008 | 56,412 | +0.17(+5.81%) |
Mar 22, 2019 | 3.030 | 3.041 | 2.833 | 2.843 | 164,082 | -0.24(-7.86%) |
Mar 21, 2019 | 3.118 | 3.140 | 3.085 | 3.085 | 73,989 | -0.04(-1.41%) |
Mar 20, 2019 | 3.058 | 3.129 | 2.981 | 3.129 | 62,734 | +0.07(+2.16%) |
Mar 19, 2019 | 3.113 | 3.127 | 3.030 | 3.063 | 71,074 | -0.04(-1.42%) |
Mar 18, 2019 | 2.892 | 3.140 | 2.892 | 3.107 | 173,484 | +0.24(+8.25%) |
Mar 15, 2019 | 2.992 | 3.058 | 2.826 | 2.870 | 114,167 | -0.13(-4.23%) |
Mar 14, 2019 | 3.080 | 3.080 | 2.964 | 2.997 | 37,236 | -0.08(-2.51%) |
Mar 13, 2019 | 3.118 | 3.118 | 2.766 | 3.074 | 303,367 | -0.01(-0.36%) |
Mar 12, 2019 | 3.096 | 3.215 | 3.036 | 3.085 | 163,526 | -0.02(-0.71%) |
Mar 11, 2019 | 2.981 | 3.182 | 2.975 | 3.107 | 260,155 | +0.16(+5.42%) |
Mar 08, 2019 | 2.926 | 3.179 | 2.832 | 2.948 | 404,216 | -0.01(-0.37%) |
Mar 07, 2019 | 2.912 | 2.986 | 2.892 | 2.959 | 95,178 | +0.02(+0.56%) |
Mar 06, 2019 | 2.920 | 2.942 | 2.892 | 2.942 | 46,135 | +0.02(+0.75%) |
Mar 05, 2019 | 2.854 | 2.934 | 2.848 | 2.920 | 63,979 | +0.07(+2.51%) |
Mar 04, 2019 | 2.865 | 2.920 | 2.832 | 2.848 | 52,834 | -0.02(-0.58%) |